Stanley Black & Decker, Inc. SWK
NYSE · Vereinigte Staaten · Langlebige Konsumgüter
$87,76-0,87 (-0,98 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $88,59 | -0,23 % | $89,50 | $90,71 | $88,52 | 1,90M |
| 2026-09-29 | $88,79 | +0,07 % | $89,60 | $92,35 | $88,73 | 1,65M |
| 2026-09-28 | $88,73 | -2,92 % | $90,01 | $90,59 | $88,61 | 1,77M |
| 2026-09-25 | $91,40 | +1,36 % | $90,16 | $92,19 | $89,62 | 1,17M |
| 2026-09-24 | $90,17 | -1,73 % | $91,32 | $91,76 | $89,15 | 1,23M |
| 2026-09-23 | $91,76 | -0,40 % | $91,15 | $92,28 | $90,71 | 1,43M |
| 2026-09-22 | $92,13 | +3,89 % | $90,37 | $92,25 | $90,13 | 1,49M |
| 2026-09-21 | $88,68 | -1,00 % | $90,23 | $90,38 | $88,30 | 1,49M |
| 2026-09-18 | $89,58 | +0,52 % | $89,16 | $89,61 | $88,31 | 3,70M |
| 2026-09-17 | $89,12 | +0,08 % | $91,16 | $91,81 | $88,38 | 1,59M |
| 2026-09-16 | $89,05 | +0,53 % | $89,15 | $90,29 | $88,04 | 1,74M |
| 2026-09-15 | $88,58 | -0,35 % | $89,16 | $89,42 | $87,25 | 1,68M |
| 2026-09-14 | $88,89 | -0,39 % | $87,95 | $89,45 | $87,47 | 1,49M |
| 2026-09-11 | $89,24 | +0,01 % | $90,68 | $91,05 | $88,92 | 1,86M |
| 2026-09-10 | $89,23 | -2,67 % | $90,32 | $90,92 | $87,95 | 2,40M |
| 2026-09-09 | $91,68 | -2,27 % | $93,39 | $93,84 | $91,61 | 1,55M |
| 2026-09-08 | $93,81 | -3,65 % | $96,32 | $96,33 | $93,60 | 1,99M |
| 2026-09-04 | $97,36 | +0,89 % | $96,59 | $98,08 | $96,10 | 1,34M |
| 2026-09-03 | $96,50 | -0,40 % | $97,89 | $98,65 | $95,74 | 1,48M |
| 2026-09-02 | $96,89 | +2,52 % | $95,01 | $98,01 | $94,32 | 1,46M |
| 2026-09-01 | $94,51 | -1,93 % | $96,00 | $97,69 | $94,03 | 1,89M |
| 2026-08-31 | $96,37 | -1,46 % | $97,20 | $97,55 | $95,67 | 1,63M |
| 2026-08-28 | $97,80 | -1,45 % | $99,61 | $100,85 | $96,30 | 1,23M |
| 2026-08-27 | $99,24 | -0,52 % | $99,02 | $100,08 | $98,65 | 1,28M |
| 2026-08-26 | $99,76 | +1,32 % | $98,87 | $99,97 | $97,90 | 1,39M |
| 2026-08-25 | $98,46 | -0,05 % | $99,66 | $99,96 | $97,45 | 1,21M |
| 2026-08-24 | $98,51 | -1,51 % | $100,43 | $101,27 | $97,59 | 1,31M |
| 2026-08-21 | $100,02 | +1,18 % | $99,57 | $100,04 | $98,41 | 1,51M |
| 2026-08-20 | $98,85 | -0,95 % | $98,01 | $99,42 | $97,05 | 1,47M |
| 2026-08-19 | $99,80 | +1,42 % | $99,11 | $100,72 | $99,11 | 1,86M |
| 2026-08-18 | $98,40 | -1,19 % | $99,21 | $100,00 | $98,16 | 1,74M |
| 2026-08-17 | $99,59 | -2,43 % | $101,11 | $101,11 | $99,32 | 1,25M |
| 2026-08-14 | $102,07 | -0,14 % | $102,12 | $102,63 | $101,08 | 1,11M |
| 2026-08-13 | $102,21 | -0,67 % | $103,97 | $104,59 | $101,88 | 1,03M |
| 2026-08-12 | $102,90 | -1,06 % | $104,61 | $104,61 | $101,05 | 1,82M |
| 2026-08-11 | $104,00 | +1,33 % | $102,83 | $104,68 | $102,50 | 1,59M |
| 2026-08-10 | $102,64 | -1,20 % | $102,48 | $102,80 | $101,23 | 1,61M |
| 2026-08-07 | $103,89 | +2,82 % | $101,30 | $104,40 | $100,41 | 2,96M |
| 2026-08-06 | $101,04 | -2,16 % | $103,00 | $104,29 | $100,63 | 2,40M |
| 2026-08-05 | $103,27 | +0,85 % | $101,84 | $103,65 | $100,96 | 2,50M |
| 2026-08-04 | $102,40 | +4,37 % | $99,00 | $102,53 | $98,74 | 3,03M |
| 2026-08-03 | $98,11 | +3,73 % | $95,87 | $98,13 | $95,33 | 2,07M |
| 2026-07-31 | $94,58 | -1,02 % | $95,57 | $95,99 | $93,89 | 2,80M |
| 2026-07-30 | $95,55 | +2,69 % | $93,00 | $95,84 | $91,57 | 3,50M |
| 2026-07-29 | $93,05 | -1,21 % | $92,44 | $95,48 | $89,59 | 4,31M |
| 2026-07-28 | $94,19 | +0,02 % | $94,50 | $96,04 | $93,48 | 3,52M |
| 2026-07-27 | $94,17 | +3,19 % | $92,63 | $94,23 | $92,25 | 2,18M |
| 2026-07-24 | $91,26 | +4,40 % | $88,78 | $91,90 | $88,75 | 1,78M |
| 2026-07-23 | $87,41 | -2,06 % | $88,14 | $89,70 | $86,38 | 1,46M |
| 2026-07-22 | $89,25 | +1,20 % | $87,95 | $90,48 | $86,51 | 933,10K |
| 2026-07-21 | $88,19 | +0,79 % | $88,81 | $89,00 | $86,49 | 1,18M |
| 2026-07-20 | $87,50 | -2,96 % | $90,49 | $90,49 | $87,34 | 1,97M |
| 2026-07-17 | $90,17 | -1,25 % | $89,87 | $92,50 | $89,29 | 1,31M |
| 2026-07-16 | $91,31 | +3,81 % | $87,52 | $91,41 | $87,48 | 1,29M |
| 2026-07-15 | $87,96 | +0,68 % | $87,45 | $88,75 | $86,77 | 934,60K |
| 2026-07-14 | $87,37 | +0,97 % | $88,32 | $88,99 | $86,86 | 1,26M |
| 2026-07-13 | $86,53 | -1,92 % | $87,70 | $88,90 | $85,53 | 1,27M |
| 2026-07-10 | $88,22 | +1,61 % | $86,58 | $89,13 | $86,54 | 1,07M |
| 2026-07-09 | $86,82 | +0,78 % | $87,09 | $88,29 | $86,47 | 980,60K |
| 2026-07-08 | $86,15 | -3,60 % | $88,21 | $88,38 | $84,86 | 1,62M |
| 2026-07-07 | $89,37 | -3,45 % | $91,80 | $92,12 | $89,26 | 1,24M |
| 2026-07-06 | $92,56 | +0,72 % | $92,33 | $93,29 | $90,60 | 1,02M |
| 2026-07-02 | $91,90 | +0,61 % | $92,09 | $93,02 | $90,08 | 1,32M |
| 2026-07-01 | $91,34 | -2,95 % | $93,50 | $95,16 | $91,28 | 1,78M |
| 2026-06-30 | $94,12 | +0,50 % | $94,19 | $95,01 | $92,97 | 2,27M |
| 2026-06-29 | $93,65 | +1,82 % | $91,22 | $93,75 | $89,60 | 2,05M |
| 2026-06-26 | $91,98 | -0,36 % | $91,16 | $93,17 | $91,02 | 2,03M |
| 2026-06-25 | $92,31 | +2,96 % | $89,94 | $93,50 | $89,78 | 2,48M |
| 2026-06-24 | $89,66 | +6,98 % | $85,12 | $89,68 | $85,12 | 2,38M |
| 2026-06-23 | $83,81 | -2,90 % | $84,77 | $85,94 | $83,20 | 1,69M |
| 2026-06-22 | $86,31 | -0,51 % | $87,04 | $88,25 | $86,22 | 2,06M |
| 2026-06-18 | $86,75 | +5,19 % | $84,14 | $87,39 | $84,14 | 2,25M |
| 2026-06-17 | $82,47 | -2,54 % | $84,75 | $87,41 | $82,20 | 2,60M |
| 2026-06-16 | $84,62 | -0,21 % | $85,54 | $86,64 | $84,51 | 1,39M |
| 2026-06-15 | $84,80 | +1,41 % | $85,84 | $87,29 | $84,66 | 1,43M |
| 2026-06-12 | $83,62 | +0,59 % | $83,50 | $84,45 | $82,49 | 1,52M |
| 2026-06-11 | $83,13 | +7,31 % | $78,59 | $83,27 | $78,06 | 1,81M |
| 2026-06-10 | $77,47 | -3,31 % | $79,59 | $81,15 | $77,46 | 2,09M |
| 2026-06-09 | $80,12 | +2,02 % | $79,53 | $81,17 | $77,82 | 1,59M |
| 2026-06-08 | $78,53 | +0,06 % | $77,52 | $79,22 | $76,93 | 1,28M |
| 2026-06-05 | $78,48 | -1,05 % | $78,76 | $79,23 | $77,93 | 1,30M |
| 2026-06-04 | $79,31 | +0,92 % | $79,44 | $79,80 | $78,90 | 1,02M |
| 2026-06-03 | $78,59 | -0,69 % | $78,37 | $79,48 | $77,94 | 1,03M |
| 2026-06-02 | $79,14 | +1,24 % | $78,72 | $80,11 | $77,38 | 1,21M |
| 2026-06-01 | $78,17 | -1,57 % | $78,12 | $78,28 | $75,56 | 1,17M |
| 2026-05-29 | $79,42 | +0,19 % | $78,90 | $80,18 | $77,89 | 1,37M |
| 2026-05-28 | $79,27 | -0,24 % | $78,53 | $80,00 | $77,68 | 1,13M |
| 2026-05-27 | $79,46 | +0,67 % | $79,70 | $81,15 | $79,07 | 1,12M |
| 2026-05-26 | $78,93 | +3,23 % | $77,53 | $79,20 | $77,44 | 1,40M |
| 2026-05-22 | $76,46 | +1,22 % | $75,93 | $76,93 | $75,38 | 982,90K |